5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
-1.28%
3 MONTH PERFORMANCE
+1.94%
6 MONTH PERFORMANCE
+14.07%
YEAR-TO-DATE PERFORMANCE
+14.23%
1 YEAR PERFORMANCE
+13.74%
Pinnacle West Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $99.13 | $99.08 (-0.05%) | $99.43 | $97.90 | 1.36 M | $12.02 B |
| 05/12/2026 | $99.74 | $99.83 (0.09%) | $100.26 | $99.01 | 1.17 M | $12.12 B |
| 05/11/2026 | $100.10 | $99.71 (-0.39%) | $100.53 | $99.54 | 1.73 M | $12.10 B |
| 05/08/2026 | $99.78 | $99.25 (-0.53%) | $100.36 | $99.02 | 1.43 M | $12.04 B |
| 05/07/2026 | $100.18 | $99.53 (-0.65%) | $100.37 | $99.09 | 1.46 M | $12.08 B |
| 05/06/2026 | $101.47 | $100.17 (-1.28%) | $101.63 | $99.77 | 1.13 M | $12.16 B |
| 05/05/2026 | $102.08 | $101.30 (-0.76%) | $102.78 | $101.21 | 1.39 M | $12.29 B |
| 05/04/2026 | $101.82 | $101.82 (0%) | $104.20 | $100.64 | 1.76 M | $12.36 B |
| 05/01/2026 | $103.76 | $103.54 (-0.21%) | $104.84 | $103.42 | 1.56 M | $12.57 B |
| 04/30/2026 | $102.07 | $103.72 (1.62%) | $103.90 | $102.07 | 1.11 M | $12.59 B |
| 04/29/2026 | $102.79 | $101.67 (-1.09%) | $103.22 | $101.32 | 1.06 M | $12.17 B |
| 04/28/2026 | $103.55 | $103.12 (-0.42%) | $103.69 | $102.42 | 1.15 M | $12.34 B |
| 04/27/2026 | $102.54 | $102.41 (-0.13%) | $103.07 | $101.94 | 974.48 K | $12.26 B |
| 04/24/2026 | $103.29 | $102.30 (-0.96%) | $103.63 | $102.17 | 765.40 K | $12.24 B |
| 04/23/2026 | $101.99 | $103.45 (1.43%) | $103.67 | $101.55 | 976.10 K | $12.38 B |
| 04/22/2026 | $101.86 | $100.80 (-1.04%) | $102.34 | $99.88 | 1.02 M | $12.06 B |
| 04/21/2026 | $103.11 | $100.98 (-2.07%) | $103.16 | $100.92 | 1.07 M | $12.09 B |
| 04/20/2026 | $103.91 | $102.95 (-0.92%) | $104.76 | $102.76 | 828.80 K | $12.32 B |
| 04/17/2026 | $103.79 | $104.04 (0.24%) | $104.31 | $102.96 | 1.24 M | $12.45 B |
| 04/16/2026 | $102.57 | $104.17 (1.56%) | $104.30 | $102.57 | 1.32 M | $12.47 B |
| 04/15/2026 | $102.05 | $102.80 (0.73%) | $103.32 | $101.33 | 1.24 M | $12.30 B |
| 04/14/2026 | $102.22 | $102.69 (0.46%) | $103.22 | $101.38 | 1.15 M | $12.29 B |
| 04/13/2026 | $103.60 | $102.63 (-0.94%) | $103.88 | $101.91 | 788.45 K | $12.28 B |
| 04/10/2026 | $104.15 | $103.59 (-0.54%) | $104.69 | $103.45 | 862.50 K | $12.40 B |
| 04/09/2026 | $103.13 | $104.45 (1.28%) | $104.92 | $103.13 | 735.53 K | $12.50 B |
| 04/08/2026 | $101.56 | $103.12 (1.54%) | $103.17 | $100.87 | 921.80 K | $12.34 B |
| 04/07/2026 | $102.06 | $102.28 (0.22%) | $103.01 | $102.06 | 649.10 K | $12.24 B |
| 04/06/2026 | $102.18 | $102.47 (0.28%) | $102.88 | $102.09 | 796.04 K | $12.26 B |
| 04/02/2026 | $102.09 | $102.70 (0.6%) | $102.87 | $101.76 | 771.50 K | $12.29 B |
| 04/01/2026 | $100.22 | $101.53 (1.31%) | $101.97 | $100.22 | 1.06 M | $12.15 B |
| 03/31/2026 | $101.02 | $100.75 (-0.27%) | $101.02 | $98.75 | 1.09 M | $12.06 B |
| 03/30/2026 | $100.88 | $100.55 (-0.33%) | $101.43 | $99.91 | 969.44 K | $12.03 B |
| 03/27/2026 | $98.73 | $99.69 (0.97%) | $100.54 | $98.19 | 1.60 M | $11.93 B |
| 03/26/2026 | $97.74 | $98.56 (0.84%) | $98.90 | $97.26 | 1.30 M | $11.80 B |
| 03/25/2026 | $98.51 | $97.70 (-0.82%) | $98.98 | $97.63 | 1.24 M | $11.69 B |
| 03/24/2026 | $97.11 | $97.92 (0.83%) | $99.21 | $96.75 | 929.80 K | $11.72 B |
| 03/23/2026 | $98.32 | $97.57 (-0.76%) | $98.53 | $97.43 | 1.03 M | $11.68 B |
| 03/20/2026 | $100.08 | $97.27 (-2.81%) | $100.14 | $97.14 | 2.45 M | $11.64 B |
| 03/19/2026 | $100.69 | $100.07 (-0.62%) | $101.28 | $99.60 | 938.94 K | $11.98 B |
| 03/18/2026 | $102.13 | $100.92 (-1.18%) | $102.34 | $100.67 | 1.27 M | $12.08 B |
| 03/17/2026 | $103.60 | $102.60 (-0.97%) | $103.72 | $102.55 | 908.20 K | $12.28 B |
| 03/16/2026 | $103.97 | $103.08 (-0.86%) | $103.97 | $102.69 | 934.95 K | $12.34 B |
| 03/13/2026 | $102.65 | $102.91 (0.25%) | $103.42 | $101.67 | 1.19 M | $12.32 B |
| 03/12/2026 | $99.98 | $101.48 (1.5%) | $102.70 | $99.74 | 1.11 M | $12.15 B |
| 03/11/2026 | $100.83 | $100.61 (-0.22%) | $101.52 | $100.21 | 1.27 M | $12.04 B |
| 03/10/2026 | $100.92 | $100.96 (0.04%) | $102.28 | $100.29 | 1.90 M | $12.08 B |
| 03/09/2026 | $102.42 | $101.28 (-1.11%) | $102.42 | $100.10 | 1.35 M | $12.12 B |
| 03/06/2026 | $101.32 | $102.44 (1.11%) | $102.83 | $100.47 | 1.68 M | $12.26 B |
| 03/05/2026 | $102.20 | $101.78 (-0.41%) | $102.52 | $101.43 | 1.42 M | $12.18 B |
| 03/04/2026 | $101.96 | $102.99 (1.01%) | $103.21 | $101.26 | 1.51 M | $12.33 B |
| 03/03/2026 | $99.50 | $102.00 (2.51%) | $102.70 | $99.13 | 2.10 M | $12.21 B |
| 03/02/2026 | $100.42 | $100.53 (0.11%) | $100.82 | $99.51 | 1.27 M | $12.03 B |
| 02/27/2026 | $99.64 | $100.30 (0.66%) | $101.13 | $98.94 | 1.53 M | $12.00 B |
| 02/26/2026 | $100.04 | $99.54 (-0.5%) | $100.09 | $98.77 | 2.35 M | $11.91 B |
| 02/25/2026 | $98.46 | $99.79 (1.35%) | $99.95 | $97.23 | 1.95 M | $11.94 B |
| 02/24/2026 | $99.58 | $100.05 (0.47%) | $100.65 | $98.40 | 1.98 M | $11.97 B |
| 02/23/2026 | $98.64 | $99.60 (0.97%) | $100.02 | $98.64 | 905.12 K | $11.92 B |
| 02/20/2026 | $99.08 | $98.34 (-0.75%) | $99.08 | $96.53 | 1.19 M | $11.76 B |
| 02/19/2026 | $98.00 | $98.41 (0.42%) | $98.94 | $96.84 | 1.05 M | $11.77 B |
| 02/18/2026 | $98.87 | $97.55 (-1.34%) | $98.87 | $97.33 | 1.44 M | $11.67 B |
| 02/17/2026 | $99.89 | $98.89 (-1%) | $100.55 | $98.61 | 1.82 M | $11.83 B |
| 02/13/2026 | $97.02 | $99.39 (2.44%) | $99.69 | $97.01 | 1.63 M | $11.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
